| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 25.95 | 27.1 | 25.85 | 27.1 | 27.1 | +1.25 (+4.84%) | 44,290 |
| 20 Dec 2017 | INR | 25 | 26 | 24.85 | 25.85 | 25.85 | +1.05 (+4.23%) | 26,461 |
| 19 Dec 2017 | INR | 25 | 25.45 | 24.25 | 24.8 | 24.8 | -0.3 (-1.20%) | 9,290 |
| 18 Dec 2017 | INR | 23.75 | 25.4 | 23.75 | 25.1 | 25.1 | +0.6 (+2.45%) | 7,514 |
| 15 Dec 2017 | INR | 25.35 | 25.35 | 24 | 24.5 | 24.5 | +0.05 (+0.20%) | 5,495 |
| 14 Dec 2017 | INR | 25 | 25 | 23.65 | 24.45 | 24.45 | -0.3 (-1.21%) | 2,750 |
| 13 Dec 2017 | INR | 23.25 | 25 | 23.25 | 24.75 | 24.75 | +0.45 (+1.85%) | 514,366 |
| 12 Dec 2017 | INR | 24.1 | 25 | 23.85 | 24.3 | 24.3 | -0.3 (-1.22%) | 8,080 |
| 11 Dec 2017 | INR | 25 | 25.35 | 24.25 | 24.6 | 24.6 | -0.35 (-1.40%) | 11,084 |
| 8 Dec 2017 | INR | 24 | 25 | 24 | 24.95 | 24.95 | +1.1 (+4.61%) | 22,145 |
| 7 Dec 2017 | INR | 24 | 24.45 | 23.15 | 23.85 | 23.85 | -0.5 (-2.05%) | 34,489 |
| 6 Dec 2017 | INR | 23.2 | 24.7 | 22.7 | 24.35 | 24.35 | +0.5 (+2.10%) | 29,533 |
| 5 Dec 2017 | INR | 24.5 | 25.35 | 23.75 | 23.85 | 23.85 | -1.1 (-4.41%) | 80,851 |
| 4 Dec 2017 | INR | 25.1 | 26 | 24.75 | 24.95 | 24.95 | -0.15 (-0.60%) | 8,476 |
| 1 Dec 2017 | INR | 26.45 | 26.45 | 25 | 25.1 | 25.1 | -0.4 (-1.57%) | 34,334 |
| 30 Nov 2017 | INR | 25.1 | 26 | 24.4 | 25.5 | 25.5 | -0.1 (-0.39%) | 18,844 |
| 29 Nov 2017 | INR | 25.8 | 26 | 25.4 | 25.6 | 25.6 | +0.05 (+0.20%) | 8,113 |
| 28 Nov 2017 | INR | 27.65 | 27.65 | 25.15 | 25.55 | 25.55 | -0.9 (-3.40%) | 23,429 |
| 27 Nov 2017 | INR | 26.05 | 27.9 | 26.05 | 26.45 | 26.45 | -0.3 (-1.12%) | 16,269 |
| 24 Nov 2017 | INR | 25.6 | 27.6 | 25.6 | 26.75 | 26.75 | -0.1 (-0.37%) | 33,783 |
| 23 Nov 2017 | INR | 27 | 27.45 | 26.1 | 26.85 | 26.85 | -0.6 (-2.19%) | 30,276 |
| 22 Nov 2017 | INR | 29 | 29.5 | 26.7 | 27.45 | 27.45 | -0.65 (-2.31%) | 87,605 |
| 21 Nov 2017 | INR | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | +1.3 (+4.85%) | 17,614 |
| 20 Nov 2017 | INR | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | +1.25 (+4.89%) | 4,697 |
| 17 Nov 2017 | INR | 24 | 25.55 | 24 | 25.55 | 25.55 | +1.2 (+4.93%) | 23,415 |
| 16 Nov 2017 | INR | 23.05 | 24.35 | 23.05 | 24.35 | 24.35 | +0.1 (+0.41%) | 19,026 |
| 15 Nov 2017 | INR | 24.5 | 26.45 | 24.25 | 24.25 | 24.25 | -1.25 (-4.90%) | 34,148 |
| 14 Nov 2017 | INR | 25.5 | 26.5 | 25.05 | 25.5 | 25.5 | -0.85 (-3.23%) | 130,685 |
| 13 Nov 2017 | INR | 29.4 | 29.4 | 25.75 | 26.35 | 26.35 | -1.1 (-4.01%) | 78,141 |
| 10 Nov 2017 | INR | 28.15 | 28.35 | 27.35 | 27.45 | 27.45 | -0.7 (-2.49%) | 91,325 |
